| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $36.44 | $37.25 | $36.38 | $36.61 | 8,037,600 |
January 29 2009 | $36.14 | $36.89 | $36.14 | $36.59 | 7,668,400 |
January 28 2009 | $35.82 | $36.86 | $35.53 | $36.54 | 9,199,100 |
January 27 2009 | $35.64 | $35.89 | $35.01 | $35.43 | 12,635,600 |
January 26 2009 | $35.57 | $36.52 | $35.07 | $36.32 | 10,053,400 |
January 23 2009 | $36.36 | $36.70 | $35.37 | $35.50 | 9,870,400 |
January 22 2009 | $36.60 | $37.09 | $36.18 | $36.86 | 6,305,300 |
January 21 2009 | $37.04 | $37.18 | $36.08 | $37.06 | 9,451,300 |
January 20 2009 | $38.04 | $38.57 | $36.66 | $36.71 | 8,660,200 |
January 16 2009 | $38.46 | $38.55 | $37.86 | $38.39 | 7,020,300 |
January 15 2009 | $37.22 | $38.24 | $36.86 | $38.15 | 8,330,400 |
January 14 2009 | $37.88 | $38.22 | $37.21 | $37.43 | 6,634,600 |
January 13 2009 | $38.15 | $38.73 | $38.08 | $38.52 | 7,466,600 |
January 12 2009 | $38.43 | $38.52 | $37.60 | $38.08 | 7,698,300 |
January 09 2009 | $39.45 | $39.91 | $38.46 | $38.56 | 6,150,700 |
January 08 2009 | $38.75 | $39.57 | $38.73 | $39.55 | 5,576,700 |
January 07 2009 | $38.60 | $39.21 | $38.54 | $38.85 | 5,725,400 |
January 06 2009 | $40.07 | $40.15 | $38.54 | $38.94 | 8,974,000 |
January 05 2009 | $39.53 | $39.81 | $38.71 | $39.81 | 10,940,100 |
January 02 2009 | $39.11 | $39.43 | $38.54 | $39.37 | 6,547,900 |